Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Boxx One Year Target Duration ETF (NQ: XONE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 27.86 30.27 27.00 29.99 471,171 +1.93(+6.87%)
Apr 29, 2014 27.82 28.06 26.50 28.06 345,477 +0.06(+0.22%)
Apr 28, 2014 28.39 28.59 26.48 28.00 428,588 +0.67(+2.45%)
Apr 25, 2014 28.31 29.05 27.04 27.33 454,687 -1.39(-4.84%)
Apr 24, 2014 28.25 29.35 27.42 28.72 437,684 +0.72(+2.57%)
Apr 23, 2014 28.26 28.52 27.05 28.00 461,195 -0.10(-0.37%)
Apr 22, 2014 26.92 28.73 26.70 28.11 669,546 +1.47(+5.51%)
Apr 21, 2014 25.82 26.83 25.18 26.64 354,887 +1.07(+4.18%)
Apr 17, 2014 24.88 25.57 25.57 25.57 510,987 +0.91(+3.70%)
Apr 16, 2014 22.56 24.74 22.40 24.66 602,471 +2.45(+11.02%)
Apr 15, 2014 22.41 22.94 21.13 22.21 580,083 -0.29(-1.27%)
Apr 14, 2014 24.10 24.52 22.01 22.50 838,547 -1.35(-5.64%)
Apr 11, 2014 24.86 25.59 23.64 23.84 694,888 -1.42(-5.60%)
Apr 10, 2014 27.41 27.42 25.09 25.26 559,373 -2.08(-7.62%)
Apr 09, 2014 27.14 27.95 26.54 27.34 489,629 +0.50(+1.88%)
Apr 08, 2014 26.73 27.64 26.27 26.84 506,656 -0.53(-1.94%)
Apr 07, 2014 28.81 29.07 26.74 27.37 635,203 -1.73(-5.94%)
Apr 04, 2014 30.82 30.82 27.81 29.10 499,241 -0.91(-3.04%)
Apr 03, 2014 31.09 31.25 29.61 30.01 374,323 -1.20(-3.84%)
Apr 02, 2014 31.26 31.36 30.76 31.21 216,789 +0.16(+0.50%)
Apr 01, 2014 31.09 31.69 30.76 31.05 399,833 -0.06(-0.20%)
Mar 31, 2014 32.26 32.26 31.00 31.11 340,674 +0.51(+1.67%)
Mar 28, 2014 31.70 32.30 30.28 30.60 428,449 -0.66(-2.11%)
Mar 27, 2014 29.97 31.26 28.70 31.26 656,283 +1.18(+3.93%)
Mar 26, 2014 30.75 31.22 29.84 30.08 444,893 -0.60(-1.95%)
Mar 25, 2014 30.56 31.67 30.04 30.68 392,160 +0.10(+0.31%)
Mar 24, 2014 32.22 32.22 29.83 30.58 723,430 -0.87(-2.76%)
Mar 21, 2014 34.17 34.53 30.51 31.45 1,272,423 -2.76(-8.07%)
Mar 20, 2014 33.68 35.54 33.43 34.21 1,859,948 -3.78(-9.94%)
Mar 19, 2014 37.95 38.16 36.16 37.99 541,619 +1.26(+3.43%)
Mar 18, 2014 36.50 37.56 35.52 36.73 363,379 +0.40(+1.10%)
Mar 17, 2014 35.31 36.41 34.81 36.33 342,565 +1.66(+4.78%)
Mar 14, 2014 35.44 35.75 34.09 34.67 429,402 -1.09(-3.04%)
Mar 13, 2014 36.45 36.86 35.18 35.76 322,173 -0.62(-1.69%)
Mar 12, 2014 36.28 36.64 35.04 36.37 368,806 -0.47(-1.27%)
Mar 11, 2014 37.35 38.19 36.17 36.84 355,064 -0.33(-0.89%)
Mar 10, 2014 38.56 38.84 36.30 37.17 559,883 -1.83(-4.70%)
Mar 07, 2014 38.21 39.25 37.42 39.00 431,499 +1.51(+4.03%)
Mar 06, 2014 39.39 39.60 37.36 37.49 586,470 -1.85(-4.70%)
Mar 05, 2014 40.12 40.18 38.77 39.34 274,052 -0.68(-1.69%)
Mar 04, 2014 39.99 40.56 39.56 40.02 328,613 +0.88(+2.24%)
Mar 03, 2014 39.43 39.68 38.63 39.14 335,688 -1.06(-2.63%)
Feb 28, 2014 41.35 41.61 39.51 40.20 462,542 -0.38(-0.94%)
Feb 27, 2014 39.32 42.37 39.20 40.59 943,055 +1.22(+3.11%)
Feb 26, 2014 39.07 40.03 38.88 39.36 262,517 -0.03(-0.09%)
Feb 25, 2014 39.51 40.20 38.34 39.40 340,389 -0.30(-0.77%)
Feb 24, 2014 39.95 40.73 39.60 39.70 414,753 -0.59(-1.47%)
Feb 21, 2014 40.81 42.01 40.05 40.29 463,704 -0.26(-0.64%)
Feb 20, 2014 39.94 40.94 39.60 40.55 263,722 +1.02(+2.57%)
Feb 19, 2014 41.25 41.54 39.41 39.53 451,505 -1.55(-3.76%)
Feb 18, 2014 40.29 41.66 39.95 41.08 505,371 +1.68(+4.28%)
Feb 14, 2014 39.37 39.40 39.40 39.40 374,056 +0.67(+1.73%)
Feb 13, 2014 37.27 38.86 36.73 38.73 320,657 +1.37(+3.67%)
Feb 12, 2014 39.17 39.94 37.26 37.35 596,083 -1.81(-4.63%)
Feb 11, 2014 39.51 40.34 39.09 39.17 447,390 +0.08(+0.20%)
Feb 10, 2014 37.16 39.28 36.90 39.09 481,154 +2.34(+6.38%)
Feb 07, 2014 36.67 37.20 36.07 36.75 407,923 +0.94(+2.62%)
Feb 06, 2014 34.74 36.84 34.09 35.81 581,313 +1.34(+3.88%)
Feb 05, 2014 35.57 36.56 32.82 34.47 1,712,946 -4.36(-11.23%)
Feb 04, 2014 38.84 39.67 37.81 38.83 476,831 +0.53(+1.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.